Dark

USAR20261218P14
USAR Dec 18 2026 14.00 Put (USAR261218P00014000)
option OPRA

EOD

Oct 1, 2026

2.08+9.474%(+0.18)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.2000	2.0000	2.0800	+9.474%	100	4,370	0.000%
2026-09-30	1.9000	1.9000	1.6900	1.9000	+2.151%	142	4,341	+9.474%
2026-09-29	1.8000	1.9600	1.8000	1.8600	+5.682%	616	4,225	+11.828%
2026-09-28	1.6000	1.7600	1.5800	1.7600	+14.286%	91	4,095	+18.182%
2026-09-25	1.6000	1.6000	1.5400	1.5400	+1.316%	31	4,042	+35.065%
2026-09-24	1.5500	1.5700	1.5200	1.5200	+11.765%	112	4,042	+36.842%
2026-09-23	1.1800	1.3600	1.1800	1.3600	+15.254%	13	4,023	+52.941%
2026-09-22	1.3200	1.3200	1.1800	1.1800	-8.527%	3	4,013	+76.271%
2026-09-21	1.2600	1.3000	1.2300	1.2900	-22.754%	8	4,012	+61.240%
2026-09-18	1.6800	1.6800	1.6700	1.6700	+8.442%	27	4,012	+24.551%
2026-09-17	1.6000	1.6000	1.4800	1.5400	-8.876%	13	3,996	+35.065%
2026-09-16	1.7100	1.7200	1.6800	1.6900	+0.595%	14	3,991	+23.077%
2026-09-15	1.7000	1.7500	1.6800	1.6800	+0.599%	108	3,991	+23.810%
2026-09-14	1.6600	1.6700	1.5300	1.6700	-1.765%	56	3,983	+24.551%
2026-09-11	1.6400	1.7300	1.6400	1.7000	+8.280%	53	3,975	+22.353%
2026-09-10	1.4500	1.5900	1.4500	1.5700	+12.143%	31	3,975	+32.484%
2026-09-09	1.3000	1.4200	1.3000	1.4000	+10.236%	119	3,976	+48.571%
2026-09-08	1.1900	1.2700	1.1800	1.2700	-1.550%	12	3,979	+63.780%
2026-09-04	1.1500	1.2900	1.1500	1.2900	+2.381%	11	3,977	+61.240%
2026-09-03	1.3200	1.3200	1.2600	1.2600	-8.696%	50	3,977	+65.079%
2026-09-02	1.4400	1.4600	1.3100	1.3800	-5.479%	84	3,962	+50.725%
2026-09-01	1.4000	1.4600	1.4000	1.4600	+4.286%	41	3,889	+42.466%
2026-08-31	1.4200	1.4400	1.3700	1.4000	-4.110%	71	3,889	+48.571%
2026-08-28	1.3900	1.4800	1.3400	1.4600	+14.961%	35	3,889	+42.466%
2026-08-27	1.3700	1.3700	1.2500	1.2700	-5.224%	77	3,890	+63.780%
2026-08-26	1.3400	1.3400	1.3400	1.3400	+3.077%	3	3,930	+55.224%
2026-08-25	1.4500	1.4800	1.3000	1.3000	-15.033%	29	3,930	+60.000%
2026-08-24	1.5000	1.5400	1.4900	1.5300	+21.429%	10	3,930	+35.948%
2026-08-21	1.3800	1.3800	1.2500	1.2600	-26.316%	19	3,930	+65.079%
2026-08-20	1.6000	1.7100	1.6000	1.7100	+16.327%	101	3,930	+21.637%
2026-08-19	1.5400	1.5400	1.4700	1.4700	-2.649%	11	3,930	+41.497%
2026-08-18	1.5100	1.5100	1.5100	1.5100	+14.394%	1	3,930	+37.748%
2026-08-17	1.3600	1.4200	1.3200	1.3200	-12.000%	17	3,930	+57.576%
2026-08-14	1.5000	1.5000	1.5000	1.5000	+0.671%	1	3,930	+38.667%
2026-08-13	1.5300	1.5500	1.4900	1.4900	-8.589%	97	3,930	+39.597%
2026-08-12	1.6500	1.6700	1.6300	1.6300	+0.617%	7	3,930	+27.607%
2026-08-11	1.7000	1.7000	1.6200	1.6200	-5.814%	16	3,933	+28.395%
2026-08-10	1.7200	1.7500	1.7200	1.7200	-0.578%	25	3,948	+20.930%
2026-08-07	1.8800	1.9100	1.7300	1.7300	-19.535%	21	3,930	+20.231%
2026-08-06	2.1500	2.1500	2.1500	2.1500	-7.328%	20	3,933	-3.256%
2026-08-05	2.3000	2.3200	2.2900	2.3200	+1.310%	10	3,933	-10.345%
2026-08-04	2.4300	2.4300	2.2900	2.2900	-16.727%	15	3,933	-9.170%
2026-08-03	2.9200	2.9200	2.7500	2.7500	-8.333%	8	3,934	-24.364%
2026-07-31	3.0300	3.0300	3.0000	3.0000	+0.671%	3	3,935	-30.667%
2026-07-30	3.2600	3.2600	2.9800	2.9800	-14.857%	6	3,934	-30.201%
2026-07-29	3.2300	3.5000	3.2300	3.5000	+7.692%	9	3,932	-40.571%
2026-07-28	3.2000	3.4000	3.2000	3.2500	+9.428%	275	3,932	-36.000%
2026-07-27	2.9500	3.0500	2.9500	2.9700	-2.623%	16	3,731	-29.966%
2026-07-24	3.0000	3.1000	3.0000	3.0500	+5.172%	3	3,730	-31.803%
2026-07-23	2.9800	2.9800	2.8600	2.9000	+11.538%	41	3,730	-28.276%
2026-07-22	2.6000	2.6000	2.6000	2.6000	-1.887%	1	3,730	-20.000%
2026-07-21	2.6200	2.6500	2.6100	2.6500	-8.621%	9	3,730	-21.509%
2026-07-20	2.7000	2.9200	2.7000	2.9000	+4.693%	11	3,729	-28.276%
2026-07-17	2.7700	2.8100	2.7700	2.7700	+5.725%	12	3,729	-24.910%
2026-07-16	2.5300	2.6200	2.5300	2.6200	+18.018%	29	3,729	-20.611%
2026-07-15	2.2200	2.2200	2.2200	2.2200	+5.213%	1	3,731	-6.306%
2026-07-14	2.1200	2.1200	2.1100	2.1100	-8.261%	5	3,731	-1.422%
2026-07-13	2.3000	2.3000	2.3000	2.3000	+16.751%	2	3,731	-9.565%
2026-07-10	2.0300	2.0500	1.9700	1.9700	+1.026%	109	3,731	+5.584%
2026-07-09	2.0000	2.0000	1.9500	1.9500	-15.948%	6	3,731	+6.667%
2026-07-07	2.3700	2.3700	2.3200	2.3200	+18.367%	3	3,731	-10.345%
2026-07-06	1.9500	1.9600	1.9500	1.9600	-6.667%	2	3,728	+6.122%
2026-07-02	2.0400	2.1700	2.0300	2.1000	+5.000%	9	3,732	-0.952%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+1.010%	5	3,732	+4.000%
2026-06-26	1.9700	1.9800	1.9700	1.9800	+5.319%	2	3,732	+5.051%
2026-06-24	1.7400	1.9100	1.7400	1.8800	+24.503%	11	3,732	+10.638%
2026-06-23	1.5000	1.5600	1.5000	1.5100	+3.425%	14	3,722	+37.748%
2026-06-22	1.4600	1.4600	1.4600	1.4600	-2.667%	10	3,708	+42.466%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-35.622%	1	3,708	+38.667%
2026-06-09	2.4500	2.4500	2.3300	2.3300	+16.500%	5	3,708	-10.730%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,705	+4.000%
2026-06-05	2.1500	2.1500	2.1500	2.1500	+33.540%	4	3,705	-3.256%
2026-06-04	1.6100	1.6100	1.6100	1.6100	+9.524%	1	3,705	+29.193%
2026-06-01	1.4000	1.4700	1.4000	1.4700	-9.259%	5	3,705	+41.497%
2026-05-29	1.6200	1.6200	1.6200	1.6200	-2.410%	20	3,703	+28.395%
2026-05-28	1.7000	1.7000	1.6600	1.6600	+3.750%	25	3,703	+25.301%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+0.629%	1	3,702	+30.000%
2026-05-22	1.6400	1.6400	1.5900	1.5900	-33.193%	2	3,702	+30.818%
2026-05-20	2.3800	2.3800	2.3800	2.3800	-2.459%	2	3,702	-12.605%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+38.636%	1	3,702	-14.754%
2026-05-15	1.8000	1.8500	1.7500	1.7600	+10.000%	44	3,702	+18.182%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-0.621%	2	3,702	+30.000%
2026-05-13	1.6100	1.6100	1.6100	1.6100	-5.294%	1	3,702	+29.193%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+12.583%	5	3,702	+22.353%
2026-05-11	1.6000	1.6000	1.5100	1.5100	-7.362%	3	3,702	+37.748%
2026-05-08	1.5300	1.6300	1.5100	1.6300	+20.741%	3,718	3,701	+27.607%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-14.013%	1	71	+54.074%
2026-05-05	1.5700	1.5700	1.5700	1.5700	-21.500%	1	71	+32.484%
2026-04-28	2.1000	2.1000	2.0000	2.0000	0.000%	57	71	+4.000%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+11.111%	1	16	+4.000%
2026-04-22	1.8200	1.8600	1.8000	1.8000	-12.621%	61	15	+15.556%
2026-04-21	1.9000	2.0600	1.9000	2.0600	-9.649%	5	51	+0.971%
2026-04-20	2.1100	2.2800	2.1100	2.2800	0.000%	53	51	-8.772%
2026-04-17	2.2800	2.2800	2.2800	2.2800	0.000%	2	2	-8.772%

.dark-mode .rD4F0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rD4F0C{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P14USAR Dec 18 2026 14.00 Put (USAR261218P00014000)option OPRA

USAR20261218P14
USAR Dec 18 2026 14.00 Put (USAR261218P00014000)
option OPRA